Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.81 | 50.03 | 48.80 | 50.03 | 5,694,621 | +0.92(+1.87%) |
Jan 28, 2016 | 49.51 | 49.58 | 48.54 | 49.11 | 5,161,780 | -1.06(-2.11%) |
Jan 27, 2016 | 51.13 | 51.21 | 49.79 | 50.17 | 7,036,876 | -2.86(-5.38%) |
Jan 26, 2016 | 52.72 | 53.10 | 52.37 | 53.02 | 3,986,178 | +0.65(+1.25%) |
Jan 25, 2016 | 52.33 | 52.83 | 52.12 | 52.37 | 3,607,573 | -0.40(-0.75%) |
Jan 22, 2016 | 52.32 | 52.89 | 52.23 | 52.77 | 3,490,259 | +1.53(+2.98%) |
Jan 21, 2016 | 51.33 | 51.46 | 50.86 | 51.24 | 4,119,033 | -0.40(-0.78%) |
Jan 20, 2016 | 51.38 | 52.02 | 50.50 | 51.64 | 3,362,220 | -0.32(-0.62%) |
Jan 19, 2016 | 52.38 | 52.44 | 51.52 | 51.97 | 4,096,322 | +0.49(+0.95%) |
Jan 15, 2016 | 51.40 | 51.48 | 51.48 | 51.48 | 3,428,475 | -1.58(-2.99%) |
Jan 14, 2016 | 52.52 | 53.29 | 52.12 | 53.06 | 4,535,037 | +1.03(+1.99%) |
Jan 13, 2016 | 53.04 | 53.15 | 52.02 | 52.03 | 3,480,907 | -0.74(-1.40%) |
Jan 12, 2016 | 52.86 | 53.02 | 52.17 | 52.77 | 2,471,454 | +0.38(+0.73%) |
Jan 11, 2016 | 52.63 | 52.66 | 51.73 | 52.38 | 5,522,537 | +0.05(+0.10%) |
Jan 08, 2016 | 53.50 | 53.58 | 52.22 | 52.33 | 3,280,166 | -1.53(-2.84%) |
Jan 07, 2016 | 53.85 | 54.18 | 53.65 | 53.86 | 3,613,958 | -0.70(-1.28%) |
Jan 06, 2016 | 54.24 | 54.71 | 54.24 | 54.56 | 4,265,908 | -0.76(-1.37%) |
Jan 05, 2016 | 54.70 | 55.35 | 54.67 | 55.31 | 4,167,784 | +0.30(+0.54%) |
Jan 04, 2016 | 54.92 | 55.05 | 54.20 | 55.02 | 3,562,661 | -0.19(-0.34%) |
Dec 31, 2015 | 55.46 | 55.21 | 55.21 | 55.21 | 1,623,842 | -0.96(-1.70%) |
Dec 30, 2015 | 56.76 | 56.78 | 56.16 | 56.16 | 2,471,806 | -0.33(-0.59%) |
Dec 29, 2015 | 56.38 | 56.57 | 56.27 | 56.50 | 2,854,571 | +0.83(+1.50%) |
Dec 28, 2015 | 55.99 | 55.99 | 55.52 | 55.66 | 2,682,288 | +0.18(+0.32%) |
Dec 24, 2015 | 55.37 | 55.48 | 55.48 | 55.48 | 1,367,462 | -0.11(-0.20%) |
Dec 23, 2015 | 54.71 | 55.64 | 54.71 | 55.59 | 3,462,524 | +1.15(+2.11%) |
Dec 22, 2015 | 54.66 | 54.68 | 54.13 | 54.44 | 2,166,670 | +0.11(+0.20%) |
Dec 21, 2015 | 54.74 | 54.85 | 54.03 | 54.33 | 2,171,187 | -0.06(-0.11%) |
Dec 18, 2015 | 54.74 | 55.06 | 54.37 | 54.39 | 3,438,037 | -0.34(-0.62%) |
Dec 17, 2015 | 55.19 | 55.62 | 54.69 | 54.73 | 2,958,243 | -0.78(-1.40%) |
Dec 16, 2015 | 55.44 | 55.60 | 54.81 | 55.51 | 3,021,031 | +0.79(+1.44%) |
Dec 15, 2015 | 54.39 | 54.97 | 54.38 | 54.72 | 2,564,634 | +0.46(+0.85%) |
Dec 14, 2015 | 54.33 | 54.53 | 53.74 | 54.26 | 3,117,816 | +0.03(+0.05%) |
Dec 11, 2015 | 54.58 | 54.91 | 54.12 | 54.23 | 4,067,589 | -0.37(-0.68%) |
Dec 10, 2015 | 54.67 | 55.08 | 54.36 | 54.60 | 4,062,304 | +0.73(+1.36%) |
Dec 09, 2015 | 54.42 | 54.54 | 53.68 | 53.87 | 3,933,227 | -0.65(-1.19%) |
Dec 08, 2015 | 54.59 | 54.83 | 54.22 | 54.52 | 4,513,029 | -0.39(-0.71%) |
Dec 07, 2015 | 55.31 | 55.38 | 54.82 | 54.91 | 3,024,405 | -0.41(-0.74%) |
Dec 04, 2015 | 54.65 | 55.39 | 54.58 | 55.32 | 3,835,170 | +1.07(+1.96%) |
Dec 03, 2015 | 55.18 | 55.24 | 54.08 | 54.26 | 5,007,817 | -0.30(-0.54%) |
Dec 02, 2015 | 54.83 | 54.97 | 54.38 | 54.55 | 2,890,352 | -0.60(-1.08%) |
Dec 01, 2015 | 55.26 | 55.28 | 54.72 | 55.15 | 2,362,072 | +0.46(+0.83%) |
Nov 30, 2015 | 55.02 | 55.19 | 54.66 | 54.69 | 2,658,605 | -0.38(-0.70%) |
Nov 27, 2015 | 55.47 | 55.65 | 54.99 | 55.08 | 2,068,283 | -0.07(-0.13%) |
Nov 25, 2015 | 55.64 | 55.15 | 55.15 | 55.15 | 2,901,533 | -0.29(-0.52%) |
Nov 24, 2015 | 55.12 | 55.67 | 55.07 | 55.44 | 2,535,360 | -0.16(-0.29%) |
Nov 23, 2015 | 56.02 | 56.20 | 55.55 | 55.60 | 2,431,900 | -1.09(-1.92%) |
Nov 20, 2015 | 57.07 | 57.20 | 56.67 | 56.69 | 1,825,788 | -0.14(-0.25%) |
Nov 19, 2015 | 57.11 | 57.19 | 56.75 | 56.83 | 1,987,533 | +0.06(+0.11%) |
Nov 18, 2015 | 56.59 | 56.85 | 56.19 | 56.76 | 5,432,282 | +0.67(+1.20%) |
Nov 17, 2015 | 56.11 | 56.71 | 56.05 | 56.09 | 3,447,993 | +0.24(+0.43%) |
Nov 16, 2015 | 55.57 | 55.90 | 55.52 | 55.85 | 2,141,416 | +0.49(+0.89%) |
Nov 13, 2015 | 55.08 | 55.64 | 55.04 | 55.36 | 2,511,557 | -0.37(-0.67%) |
Nov 12, 2015 | 55.83 | 56.39 | 55.73 | 55.73 | 3,249,316 | -0.71(-1.26%) |
Nov 11, 2015 | 57.01 | 57.09 | 56.37 | 56.44 | 2,771,011 | -0.24(-0.43%) |
Nov 10, 2015 | 56.30 | 56.79 | 56.23 | 56.69 | 2,500,288 | -0.12(-0.20%) |
Nov 09, 2015 | 56.88 | 57.12 | 56.62 | 56.80 | 1,806,152 | -0.71(-1.23%) |
Nov 06, 2015 | 57.78 | 57.79 | 57.25 | 57.51 | 2,130,607 | -0.42(-0.72%) |
Nov 05, 2015 | 58.37 | 58.37 | 57.71 | 57.93 | 1,926,426 | +0.25(+0.43%) |
Nov 04, 2015 | 58.21 | 58.26 | 57.44 | 57.68 | 4,021,588 | -0.21(-0.35%) |
Nov 03, 2015 | 57.86 | 58.03 | 57.65 | 57.88 | 2,555,484 | -0.53(-0.91%) |
Nov 02, 2015 | 58.18 | 58.48 | 58.12 | 58.41 | 1,505,217 | +0.39(+0.67%) |
Oct 30, 2015 | 58.38 | 58.71 | 58.02 | 58.02 | 1,813,580 | -0.34(-0.58%) |
Oct 29, 2015 | 57.96 | 58.52 | 57.93 | 58.36 | 2,167,875 | -0.06(-0.10%) |
Oct 28, 2015 | 58.91 | 58.95 | 57.72 | 58.42 | 3,742,050 | +0.58(+1.01%) |
Oct 27, 2015 | 57.80 | 58.43 | 57.70 | 57.84 | 4,189,611 | -1.39(-2.34%) |
Oct 26, 2015 | 59.27 | 59.67 | 59.04 | 59.22 | 2,773,840 | -0.44(-0.73%) |
Oct 23, 2015 | 59.30 | 60.04 | 59.24 | 59.66 | 4,067,659 | +0.35(+0.60%) |
Oct 22, 2015 | 58.45 | 59.47 | 58.24 | 59.31 | 3,043,510 | +0.54(+0.92%) |
Oct 21, 2015 | 59.16 | 59.25 | 58.20 | 58.77 | 2,499,289 | -0.47(-0.80%) |
Oct 20, 2015 | 60.13 | 60.13 | 59.08 | 59.24 | 1,828,841 | -1.15(-1.90%) |
Oct 19, 2015 | 60.67 | 60.72 | 60.11 | 60.39 | 1,864,635 | -0.58(-0.96%) |
Oct 16, 2015 | 60.63 | 61.03 | 60.59 | 60.97 | 1,932,260 | +0.75(+1.25%) |
Oct 15, 2015 | 59.27 | 60.23 | 59.27 | 60.22 | 2,502,113 | +1.13(+1.91%) |
Oct 14, 2015 | 58.83 | 59.31 | 58.73 | 59.09 | 3,255,061 | +0.69(+1.19%) |
Oct 13, 2015 | 59.05 | 59.18 | 58.36 | 58.40 | 1,970,418 | -0.85(-1.44%) |
Oct 12, 2015 | 58.79 | 59.40 | 58.79 | 59.25 | 1,707,766 | +0.29(+0.49%) |
Oct 09, 2015 | 59.23 | 59.39 | 58.67 | 58.97 | 2,642,603 | -0.46(-0.77%) |
Oct 08, 2015 | 58.82 | 59.48 | 58.62 | 59.42 | 3,464,981 | +0.65(+1.10%) |
Oct 07, 2015 | 58.90 | 59.45 | 58.51 | 58.77 | 4,863,945 | -1.14(-1.90%) |
Oct 06, 2015 | 60.47 | 60.62 | 59.49 | 59.91 | 3,502,976 | -0.53(-0.88%) |
Oct 05, 2015 | 60.16 | 60.63 | 60.16 | 60.44 | 2,387,966 | +0.60(+1.00%) |
Oct 02, 2015 | 58.52 | 59.84 | 58.34 | 59.84 | 2,340,214 | +0.88(+1.49%) |
Oct 01, 2015 | 59.23 | 59.30 | 58.29 | 58.97 | 2,350,966 | -0.01(-0.02%) |
Sep 30, 2015 | 59.00 | 59.07 | 58.52 | 58.98 | 2,779,169 | +1.54(+2.68%) |
Sep 29, 2015 | 57.19 | 57.96 | 57.03 | 57.44 | 3,116,628 | -0.20(-0.35%) |
Sep 28, 2015 | 59.43 | 59.43 | 57.35 | 57.64 | 3,695,250 | -0.95(-1.62%) |
Sep 25, 2015 | 60.25 | 60.33 | 58.29 | 58.59 | 4,345,311 | -0.31(-0.53%) |
Sep 24, 2015 | 59.22 | 59.31 | 58.50 | 58.90 | 2,982,070 | -0.39(-0.66%) |
Sep 23, 2015 | 59.57 | 59.72 | 59.18 | 59.29 | 4,219,595 | -0.27(-0.45%) |
Sep 22, 2015 | 59.92 | 60.09 | 59.11 | 59.56 | 4,255,084 | -1.94(-3.16%) |
Sep 21, 2015 | 62.53 | 62.64 | 61.25 | 61.51 | 2,584,747 | -0.51(-0.82%) |
Sep 18, 2015 | 62.30 | 62.80 | 61.90 | 62.01 | 2,205,059 | -0.84(-1.34%) |
Sep 17, 2015 | 62.26 | 63.49 | 62.26 | 62.85 | 1,706,703 | +0.15(+0.24%) |
Sep 16, 2015 | 62.27 | 62.83 | 62.10 | 62.71 | 2,659,100 | +0.87(+1.40%) |
Sep 15, 2015 | 61.47 | 61.92 | 61.33 | 61.84 | 1,652,309 | +0.49(+0.79%) |
Sep 14, 2015 | 61.42 | 61.51 | 61.03 | 61.35 | 1,656,169 | -0.60(-0.96%) |
Sep 11, 2015 | 61.04 | 61.97 | 61.04 | 61.95 | 1,356,196 | +0.18(+0.29%) |
Sep 10, 2015 | 61.92 | 62.22 | 61.60 | 61.77 | 2,858,392 | +0.30(+0.48%) |
Sep 09, 2015 | 62.89 | 62.95 | 61.38 | 61.47 | 2,204,105 | -0.28(-0.45%) |
Sep 08, 2015 | 61.58 | 61.85 | 61.15 | 61.75 | 2,125,977 | +1.08(+1.79%) |
Sep 04, 2015 | 60.68 | 60.67 | 60.67 | 60.67 | 3,530,715 | -0.52(-0.85%) |
Sep 03, 2015 | 61.75 | 61.86 | 61.05 | 61.19 | 3,363,222 | -0.15(-0.25%) |
Sep 02, 2015 | 60.75 | 61.35 | 60.52 | 61.34 | 5,424,453 | +0.59(+0.97%) |
Sep 01, 2015 | 61.10 | 61.31 | 60.57 | 60.75 | 2,893,930 | -1.63(-2.61%) |
Aug 31, 2015 | 62.87 | 63.05 | 62.26 | 62.38 | 3,361,067 | -0.73(-1.15%) |
Aug 28, 2015 | 62.53 | 63.16 | 62.44 | 63.10 | 2,312,160 | -0.19(-0.29%) |
Aug 27, 2015 | 62.82 | 63.50 | 62.53 | 63.29 | 3,112,073 | +0.97(+1.55%) |
Aug 26, 2015 | 62.58 | 62.60 | 60.77 | 62.32 | 8,430,015 | +1.28(+2.09%) |
Aug 25, 2015 | 63.23 | 63.24 | 60.95 | 61.04 | 4,178,089 | +0.21(+0.35%) |
Aug 24, 2015 | 60.84 | 62.86 | 59.04 | 60.83 | 8,448,006 | -1.76(-2.82%) |
Aug 21, 2015 | 63.75 | 64.18 | 62.58 | 62.60 | 3,098,473 | -1.98(-3.07%) |
Aug 20, 2015 | 65.41 | 65.52 | 64.57 | 64.58 | 1,587,274 | -1.51(-2.28%) |
Aug 19, 2015 | 66.04 | 66.32 | 65.60 | 66.09 | 1,352,393 | -0.14(-0.21%) |
Aug 18, 2015 | 66.32 | 66.46 | 66.07 | 66.23 | 1,483,212 | -0.04(-0.07%) |
Aug 17, 2015 | 65.79 | 66.34 | 65.48 | 66.27 | 1,611,051 | +0.52(+0.79%) |
Aug 14, 2015 | 65.74 | 65.83 | 65.47 | 65.75 | 1,570,859 | +0.21(+0.32%) |
Aug 13, 2015 | 65.55 | 65.73 | 65.30 | 65.54 | 1,562,775 | +0.06(+0.10%) |
Aug 12, 2015 | 65.24 | 65.57 | 64.62 | 65.48 | 2,293,469 | -0.03(-0.05%) |
Aug 11, 2015 | 66.11 | 66.16 | 65.31 | 65.51 | 1,779,330 | -0.58(-0.87%) |
Aug 10, 2015 | 65.57 | 66.24 | 65.56 | 66.09 | 1,168,560 | +0.51(+0.77%) |
Aug 07, 2015 | 65.29 | 65.63 | 65.00 | 65.58 | 1,726,414 | -0.08(-0.12%) |
Aug 06, 2015 | 66.29 | 66.38 | 65.49 | 65.66 | 2,071,230 | -0.59(-0.89%) |
Aug 05, 2015 | 66.00 | 66.50 | 65.98 | 66.25 | 3,215,384 | -0.21(-0.31%) |
Aug 04, 2015 | 66.84 | 66.91 | 66.29 | 66.45 | 3,254,006 | -0.51(-0.76%) |
Aug 03, 2015 | 67.03 | 67.06 | 66.48 | 66.96 | 2,998,254 | +0.39(+0.59%) |
Jul 31, 2015 | 67.05 | 67.21 | 66.48 | 66.57 | 2,302,122 | +0.37(+0.55%) |
Jul 30, 2015 | 66.13 | 66.32 | 65.67 | 66.20 | 1,525,087 | -0.33(-0.49%) |
Jul 29, 2015 | 66.47 | 66.72 | 66.40 | 66.53 | 2,325,988 | +0.58(+0.88%) |
Jul 28, 2015 | 65.59 | 65.97 | 65.28 | 65.95 | 2,171,404 | +0.80(+1.23%) |
Jul 27, 2015 | 65.75 | 65.77 | 65.00 | 65.15 | 2,639,665 | -0.17(-0.26%) |
Jul 24, 2015 | 66.28 | 66.35 | 65.18 | 65.32 | 2,028,045 | -0.80(-1.21%) |
Jul 23, 2015 | 66.48 | 66.48 | 65.88 | 66.12 | 4,065,252 | +1.12(+1.73%) |
Jul 22, 2015 | 65.90 | 65.95 | 64.80 | 65.00 | 4,750,343 | -1.55(-2.32%) |
Jul 21, 2015 | 67.10 | 67.23 | 66.01 | 66.54 | 4,868,238 | -1.55(-2.27%) |
Jul 20, 2015 | 68.48 | 68.55 | 67.81 | 68.09 | 3,472,410 | +0.20(+0.29%) |
Jul 17, 2015 | 67.47 | 67.89 | 67.45 | 67.89 | 1,937,567 | -0.01(-0.01%) |
Jul 16, 2015 | 67.74 | 68.08 | 67.65 | 67.90 | 2,597,473 | +1.00(+1.50%) |
Jul 15, 2015 | 67.47 | 67.51 | 66.74 | 66.90 | 3,265,760 | -1.07(-1.57%) |
Jul 14, 2015 | 67.47 | 68.01 | 67.33 | 67.96 | 2,856,676 | +1.16(+1.74%) |
Jul 13, 2015 | 67.10 | 67.15 | 66.57 | 66.80 | 3,625,420 | +0.57(+0.86%) |
Jul 10, 2015 | 66.65 | 66.70 | 66.08 | 66.23 | 3,864,046 | +2.05(+3.20%) |
Jul 09, 2015 | 64.81 | 65.04 | 64.16 | 64.18 | 2,595,214 | +0.64(+1.00%) |
Jul 08, 2015 | 63.79 | 64.02 | 63.36 | 63.54 | 2,588,952 | -0.09(-0.14%) |
Jul 07, 2015 | 63.30 | 63.73 | 62.49 | 63.63 | 3,933,953 | +0.35(+0.56%) |
Jul 06, 2015 | 62.58 | 63.51 | 62.52 | 63.28 | 3,055,152 | -0.76(-1.18%) |
Jul 02, 2015 | 64.05 | 64.03 | 64.03 | 64.03 | 5,845,926 | +0.82(+1.30%) |
Jul 01, 2015 | 63.14 | 63.70 | 63.02 | 63.21 | 10,241,870 | +0.12(+0.18%) |
Jun 30, 2015 | 63.82 | 63.82 | 62.78 | 63.10 | 8,703,434 | -0.12(-0.19%) |
Jun 29, 2015 | 63.99 | 64.12 | 63.16 | 63.22 | 2,595,018 | -0.89(-1.39%) |
Jun 26, 2015 | 64.48 | 64.70 | 63.94 | 64.11 | 2,355,484 | -0.58(-0.89%) |
Jun 25, 2015 | 65.02 | 65.25 | 64.61 | 64.69 | 1,545,114 | -0.52(-0.80%) |
Jun 24, 2015 | 65.09 | 65.78 | 65.09 | 65.21 | 1,385,872 | -0.74(-1.12%) |
Jun 23, 2015 | 65.88 | 66.15 | 65.80 | 65.95 | 1,557,152 | +0.42(+0.65%) |
Jun 22, 2015 | 65.34 | 65.86 | 65.20 | 65.52 | 1,992,169 | +1.24(+1.93%) |
Jun 19, 2015 | 64.79 | 64.85 | 64.05 | 64.28 | 4,082,636 | -0.88(-1.35%) |
Jun 18, 2015 | 64.61 | 65.45 | 64.59 | 65.16 | 2,077,154 | +0.30(+0.46%) |
Jun 17, 2015 | 64.68 | 64.99 | 64.46 | 64.87 | 1,598,689 | -0.07(-0.11%) |
Jun 16, 2015 | 65.00 | 65.12 | 64.62 | 64.94 | 2,028,241 | +0.71(+1.10%) |
Jun 15, 2015 | 63.66 | 64.34 | 63.55 | 64.23 | 2,244,080 | -1.10(-1.68%) |
Jun 12, 2015 | 65.51 | 65.58 | 65.13 | 65.33 | 1,168,954 | -0.60(-0.91%) |
Jun 11, 2015 | 65.96 | 66.07 | 65.45 | 65.93 | 1,277,196 | +0.08(+0.13%) |
Jun 10, 2015 | 65.51 | 66.02 | 65.23 | 65.85 | 1,929,132 | +1.34(+2.08%) |
Jun 09, 2015 | 64.49 | 64.71 | 64.29 | 64.51 | 1,575,677 | -0.58(-0.89%) |
Jun 08, 2015 | 65.00 | 65.25 | 64.80 | 65.09 | 1,502,605 | -0.01(-0.02%) |
Jun 05, 2015 | 64.69 | 65.23 | 64.58 | 65.10 | 2,047,194 | -1.02(-1.54%) |
Jun 04, 2015 | 66.16 | 66.66 | 65.82 | 66.12 | 1,343,006 | -0.41(-0.62%) |
Jun 03, 2015 | 66.55 | 66.97 | 66.44 | 66.53 | 1,337,979 | +0.48(+0.73%) |
Jun 02, 2015 | 66.15 | 66.32 | 65.92 | 66.05 | 1,299,454 | -0.22(-0.33%) |
Jun 01, 2015 | 66.62 | 66.68 | 65.97 | 66.27 | 1,521,303 | +0.35(+0.54%) |
May 29, 2015 | 66.79 | 67.09 | 65.61 | 65.91 | 3,349,470 | -0.98(-1.46%) |
May 28, 2015 | 66.65 | 66.94 | 66.41 | 66.89 | 1,032,192 | +0.46(+0.70%) |
May 27, 2015 | 65.98 | 66.55 | 65.93 | 66.43 | 1,245,444 | +1.10(+1.69%) |
May 26, 2015 | 66.15 | 66.16 | 65.30 | 65.32 | 1,784,613 | -1.31(-1.96%) |
May 22, 2015 | 66.70 | 66.63 | 66.63 | 66.63 | 961,774 | -0.60(-0.90%) |
May 21, 2015 | 67.05 | 67.43 | 66.89 | 67.24 | 2,202,928 | +0.83(+1.25%) |
May 20, 2015 | 66.20 | 66.58 | 66.12 | 66.41 | 1,534,432 | -0.19(-0.29%) |
May 19, 2015 | 66.67 | 66.91 | 66.54 | 66.60 | 1,175,700 | -0.17(-0.25%) |
May 18, 2015 | 66.96 | 67.08 | 66.58 | 66.77 | 1,747,680 | +0.20(+0.30%) |
May 15, 2015 | 66.25 | 66.70 | 66.07 | 66.57 | 1,794,817 | -0.10(-0.14%) |
May 14, 2015 | 66.83 | 66.86 | 66.40 | 66.67 | 1,517,133 | +0.79(+1.20%) |
May 13, 2015 | 66.00 | 66.29 | 65.81 | 65.88 | 1,471,778 | +0.17(+0.26%) |
May 12, 2015 | 65.59 | 65.94 | 65.41 | 65.70 | 1,762,853 | -0.01(-0.02%) |
May 11, 2015 | 65.39 | 66.09 | 65.38 | 65.72 | 1,513,126 | -0.32(-0.49%) |
May 08, 2015 | 65.89 | 66.41 | 65.88 | 66.04 | 1,401,889 | +0.87(+1.33%) |
May 07, 2015 | 65.30 | 65.52 | 65.08 | 65.17 | 1,741,806 | -0.04(-0.06%) |
May 06, 2015 | 65.48 | 65.97 | 64.95 | 65.21 | 1,960,476 | -0.35(-0.53%) |
May 05, 2015 | 66.86 | 66.90 | 65.47 | 65.56 | 2,031,486 | -0.92(-1.39%) |
May 04, 2015 | 66.26 | 66.56 | 66.16 | 66.48 | 2,037,178 | +0.17(+0.25%) |
May 01, 2015 | 65.50 | 66.41 | 65.50 | 66.31 | 1,566,617 | +0.99(+1.52%) |
Apr 30, 2015 | 65.72 | 66.20 | 65.21 | 65.32 | 2,029,075 | -0.60(-0.91%) |
Apr 29, 2015 | 66.38 | 67.35 | 65.83 | 65.92 | 2,707,886 | -0.78(-1.16%) |
Apr 28, 2015 | 66.35 | 67.05 | 66.02 | 66.70 | 1,831,252 | +0.03(+0.04%) |
Apr 27, 2015 | 67.36 | 67.69 | 66.64 | 66.67 | 2,219,416 | -0.24(-0.35%) |
Apr 24, 2015 | 67.07 | 67.23 | 66.70 | 66.91 | 1,279,601 | -0.78(-1.16%) |
Apr 23, 2015 | 67.43 | 67.90 | 66.80 | 67.69 | 2,625,364 | +1.32(+1.98%) |
Apr 22, 2015 | 66.33 | 66.60 | 66.20 | 66.38 | 2,220,136 | -0.40(-0.60%) |
Apr 21, 2015 | 66.92 | 67.15 | 66.72 | 66.77 | 2,403,247 | +1.17(+1.79%) |
Apr 20, 2015 | 65.75 | 65.99 | 65.51 | 65.60 | 1,925,597 | -0.14(-0.21%) |
Apr 17, 2015 | 65.84 | 65.97 | 65.36 | 65.74 | 1,939,370 | -0.55(-0.82%) |
Apr 16, 2015 | 66.08 | 66.57 | 65.97 | 66.29 | 1,464,085 | +0.06(+0.09%) |
Apr 15, 2015 | 66.32 | 66.42 | 65.84 | 66.23 | 1,746,617 | -0.01(-0.02%) |
Apr 14, 2015 | 66.02 | 66.40 | 65.93 | 66.24 | 1,546,719 | +0.58(+0.88%) |
Apr 13, 2015 | 65.88 | 66.11 | 65.54 | 65.66 | 2,858,132 | -0.80(-1.20%) |
Apr 10, 2015 | 66.29 | 66.60 | 66.16 | 66.46 | 3,472,102 | +0.65(+0.98%) |
Apr 09, 2015 | 65.83 | 65.89 | 65.48 | 65.81 | 2,162,067 | +0.72(+1.11%) |
Apr 08, 2015 | 65.39 | 65.47 | 64.78 | 65.09 | 2,037,756 | +0.08(+0.12%) |
Apr 07, 2015 | 65.30 | 65.69 | 64.91 | 65.01 | 1,783,265 | +0.69(+1.07%) |
Apr 06, 2015 | 64.00 | 64.51 | 63.86 | 64.32 | 1,103,534 | +0.30(+0.47%) |
Apr 02, 2015 | 64.36 | 64.02 | 64.02 | 64.02 | 1,678,079 | -0.05(-0.08%) |
Apr 01, 2015 | 64.18 | 64.24 | 63.47 | 64.07 | 2,190,446 | +0.80(+1.27%) |
Mar 31, 2015 | 63.41 | 63.97 | 63.27 | 63.27 | 2,749,962 | -1.73(-2.67%) |
Mar 30, 2015 | 64.41 | 65.16 | 64.38 | 65.00 | 1,747,590 | +0.58(+0.91%) |
Mar 27, 2015 | 64.10 | 64.55 | 64.07 | 64.42 | 1,766,157 | +0.54(+0.84%) |
Mar 26, 2015 | 64.15 | 64.16 | 63.55 | 63.88 | 1,533,914 | -0.51(-0.80%) |
Mar 25, 2015 | 65.66 | 65.78 | 64.36 | 64.39 | 2,024,661 | -0.98(-1.50%) |
Mar 24, 2015 | 66.00 | 66.14 | 65.36 | 65.38 | 2,290,679 | -0.30(-0.46%) |
Mar 23, 2015 | 65.64 | 66.02 | 65.38 | 65.68 | 2,475,249 | +0.44(+0.67%) |
Mar 20, 2015 | 65.45 | 65.62 | 64.96 | 65.24 | 3,292,514 | +1.16(+1.81%) |
Mar 19, 2015 | 63.75 | 64.27 | 63.75 | 64.08 | 1,492,929 | -0.34(-0.53%) |
Mar 18, 2015 | 63.05 | 64.49 | 62.96 | 64.42 | 2,858,517 | +1.80(+2.87%) |
Mar 17, 2015 | 62.60 | 62.82 | 62.27 | 62.62 | 1,800,686 | -0.18(-0.29%) |
Mar 16, 2015 | 62.42 | 63.07 | 62.39 | 62.80 | 2,093,237 | +0.54(+0.87%) |
Mar 13, 2015 | 61.84 | 62.31 | 61.69 | 62.26 | 3,449,096 | +0.00(+0.00%) |
Mar 12, 2015 | 61.99 | 62.31 | 61.74 | 62.26 | 4,008,158 | +0.54(+0.87%) |
Mar 11, 2015 | 61.63 | 61.94 | 61.43 | 61.72 | 3,126,341 | +0.00(+0.00%) |
Mar 10, 2015 | 61.92 | 62.06 | 61.47 | 61.72 | 4,148,165 | -1.15(-1.83%) |
Mar 09, 2015 | 62.50 | 62.99 | 62.31 | 62.87 | 1,814,031 | +0.34(+0.54%) |
Mar 06, 2015 | 62.82 | 63.21 | 62.47 | 62.53 | 1,906,865 | -0.96(-1.51%) |
Mar 05, 2015 | 63.61 | 63.84 | 63.19 | 63.49 | 2,335,194 | -0.06(-0.09%) |
Mar 04, 2015 | 63.13 | 63.66 | 62.68 | 63.55 | 1,976,102 | -0.01(-0.02%) |
Mar 03, 2015 | 64.16 | 64.36 | 63.45 | 63.56 | 1,979,641 | -0.65(-1.01%) |
Mar 02, 2015 | 64.05 | 64.45 | 63.92 | 64.21 | 1,592,341 | +0.31(+0.49%) |
Feb 27, 2015 | 64.22 | 64.43 | 63.88 | 63.90 | 1,362,261 | -0.37(-0.58%) |
Feb 26, 2015 | 63.82 | 64.27 | 63.72 | 64.27 | 1,455,551 | +0.22(+0.35%) |
Feb 25, 2015 | 64.04 | 64.25 | 63.74 | 64.04 | 1,601,336 | -0.01(-0.01%) |
Feb 24, 2015 | 63.78 | 64.26 | 63.68 | 64.05 | 2,652,107 | -0.22(-0.34%) |
Feb 23, 2015 | 64.44 | 64.52 | 63.95 | 64.27 | 2,163,415 | +0.25(+0.39%) |
Feb 20, 2015 | 63.22 | 64.16 | 63.10 | 64.02 | 1,743,828 | +0.22(+0.34%) |
Feb 19, 2015 | 63.83 | 64.08 | 63.65 | 63.80 | 1,492,102 | +0.05(+0.08%) |
Feb 18, 2015 | 63.76 | 63.87 | 63.28 | 63.75 | 1,954,957 | -0.05(-0.08%) |
Feb 17, 2015 | 63.72 | 63.83 | 63.33 | 63.80 | 2,458,595 | +0.03(+0.05%) |
Feb 13, 2015 | 63.64 | 63.77 | 63.77 | 63.77 | 2,446,248 | -0.11(-0.17%) |
Feb 12, 2015 | 62.68 | 63.88 | 62.63 | 63.88 | 2,922,412 | +0.06(+0.09%) |
Feb 11, 2015 | 63.28 | 63.85 | 63.26 | 63.82 | 2,752,592 | +0.01(+0.01%) |
Feb 10, 2015 | 63.63 | 63.86 | 63.30 | 63.81 | 4,230,142 | -0.12(-0.19%) |
Feb 09, 2015 | 63.81 | 64.58 | 63.73 | 63.93 | 6,970,889 | +2.31(+3.76%) |
Feb 06, 2015 | 62.04 | 62.24 | 61.34 | 61.62 | 4,205,015 | +0.60(+0.98%) |
Feb 05, 2015 | 60.81 | 61.02 | 60.41 | 61.02 | 3,918,273 | -0.22(-0.37%) |
Feb 04, 2015 | 61.77 | 61.84 | 61.06 | 61.24 | 3,869,978 | +0.46(+0.76%) |
Feb 03, 2015 | 60.86 | 60.94 | 60.23 | 60.78 | 2,165,104 | -0.15(-0.25%) |